Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.45 26.66 26.14 26.55 62,615 +0.30(+1.14%)
Mar 26, 2024 26.43 26.70 25.84 26.25 86,478 +0.03(+0.11%)
Mar 25, 2024 25.03 26.25 24.98 26.22 166,549 +1.24(+4.96%)
Mar 22, 2024 25.00 25.06 24.84 24.98 67,093 -0.02(-0.08%)
Mar 21, 2024 25.30 25.32 24.93 25.00 51,795 -0.30(-1.19%)
Mar 20, 2024 24.95 25.43 24.89 25.30 57,260 +0.20(+0.80%)
Mar 19, 2024 25.20 25.50 25.01 25.10 38,285 -0.27(-1.06%)
Mar 18, 2024 25.71 25.71 25.12 25.37 64,523 -0.39(-1.51%)
Mar 15, 2024 24.88 25.76 24.78 25.76 146,835 +0.76(+3.04%)
Mar 14, 2024 25.30 25.30 24.67 25.00 86,876 -0.38(-1.50%)
Mar 13, 2024 24.90 25.47 24.90 25.38 97,969 +0.42(+1.68%)
Mar 12, 2024 24.80 25.20 24.60 24.96 71,491 +0.12(+0.48%)
Mar 11, 2024 24.68 24.84 23.29 24.84 142,336 +0.07(+0.28%)
Mar 08, 2024 24.52 24.92 24.09 24.77 201,239 +0.23(+0.94%)
Mar 07, 2024 24.11 24.66 24.11 24.54 132,737 +0.43(+1.78%)
Mar 06, 2024 23.82 24.37 23.50 24.11 90,987 +0.48(+2.03%)
Mar 05, 2024 23.52 24.23 23.48 23.63 95,954 +0.13(+0.55%)
Mar 04, 2024 23.48 23.87 22.76 23.50 160,528 +0.06(+0.26%)
Mar 01, 2024 23.66 24.14 22.92 23.44 106,168 +0.02(+0.09%)
Feb 29, 2024 23.54 24.84 23.07 23.42 162,613 +0.93(+4.14%)
Feb 28, 2024 22.16 23.16 22.09 22.49 45,072 +0.17(+0.76%)
Feb 27, 2024 22.33 22.60 22.02 22.32 61,115 +0.19(+0.86%)
Feb 26, 2024 22.35 22.41 21.93 22.13 229,220 -0.27(-1.21%)
Feb 23, 2024 22.30 22.47 22.12 22.40 22,650 +0.14(+0.63%)
Feb 22, 2024 22.39 22.39 21.88 22.26 53,362 -0.19(-0.84%)
Feb 21, 2024 21.72 22.69 21.72 22.45 25,584 +0.54(+2.48%)
Feb 20, 2024 22.73 22.73 21.69 21.90 42,186 -0.83(-3.65%)
Feb 16, 2024 22.43 22.76 22.15 22.73 53,559 +0.34(+1.50%)
Feb 15, 2024 21.73 22.42 21.53 22.40 49,596 +0.83(+3.85%)
Feb 14, 2024 21.72 21.77 21.36 21.57 21,582 -0.11(-0.50%)
Feb 13, 2024 22.26 22.30 21.44 21.68 37,535 -0.70(-3.14%)
Feb 12, 2024 22.00 22.42 21.90 22.38 38,553 +0.56(+2.58%)
Feb 09, 2024 22.19 22.38 21.76 21.82 62,152 -0.47(-2.13%)
Feb 08, 2024 22.22 22.32 21.91 22.29 36,767 +0.23(+1.03%)
Feb 07, 2024 21.75 22.19 21.71 22.06 40,867 +0.21(+0.95%)
Feb 06, 2024 22.04 22.10 21.73 21.85 39,883 -0.19(-0.85%)
Feb 05, 2024 22.08 22.19 21.64 22.04 34,625 -0.16(-0.71%)
Feb 02, 2024 22.23 22.43 21.74 22.20 58,277 -0.02(-0.09%)
Feb 01, 2024 21.89 22.33 21.66 22.22 44,275 +0.27(+1.22%)
Jan 31, 2024 22.10 22.33 21.81 21.95 35,480 -0.15(-0.67%)
Jan 30, 2024 22.47 22.53 21.90 22.10 40,662 -0.62(-2.74%)
Jan 29, 2024 22.69 22.84 21.99 22.72 33,785 +0.18(+0.79%)
Jan 26, 2024 22.36 22.57 21.79 22.55 34,876 +0.36(+1.60%)
Jan 25, 2024 21.47 22.19 21.26 22.19 46,308 +0.77(+3.60%)
Jan 24, 2024 21.98 22.34 21.26 21.42 35,228 -0.53(-2.43%)
Jan 23, 2024 22.48 22.48 21.86 21.95 33,351 -0.32(-1.42%)
Jan 22, 2024 21.76 22.39 21.76 22.27 40,315 +0.58(+2.69%)
Jan 19, 2024 21.28 21.79 21.20 21.69 46,796 +0.30(+1.39%)
Jan 18, 2024 21.42 21.52 21.32 21.39 29,841 -0.03(-0.14%)
Jan 17, 2024 21.77 22.08 21.41 21.42 24,476 -0.54(-2.48%)
Jan 16, 2024 21.87 22.29 21.75 21.96 36,919 +0.09(+0.41%)
Jan 12, 2024 21.83 22.10 21.67 21.87 15,588 +0.05(+0.23%)
Jan 11, 2024 21.84 21.96 21.54 21.82 27,604 -0.18(-0.81%)
Jan 10, 2024 22.00 22.14 21.76 22.00 27,556 -0.14(-0.63%)
Jan 09, 2024 22.52 22.52 21.99 22.14 30,483 -0.36(-1.58%)
Jan 08, 2024 22.26 22.58 22.04 22.50 34,916 +0.06(+0.26%)
Jan 05, 2024 22.05 22.47 22.00 22.44 23,001 +0.42(+1.89%)
Jan 04, 2024 21.77 22.20 21.61 22.02 50,445 +0.12(+0.54%)
Jan 03, 2024 21.77 22.23 21.72 21.90 48,108 -0.26(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.